Xianheng International Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.100	16.160	15.910	16.060	15.750	2,601,200
2025-10-23	15.990	16.070	15.620	15.960	15.652	3,003,400
2025-10-22	16.100	16.120	15.900	15.990	15.681	2,419,000
2025-10-21	16.020	16.250	15.820	16.130	15.819	3,655,400
2025-10-20	16.320	16.600	15.800	15.950	15.642	6,719,699
2025-10-17	16.470	16.770	16.130	16.170	15.858	5,068,796
2025-10-16	16.540	16.690	16.260	16.280	15.966	4,091,599
2025-10-15	16.530	16.770	16.350	16.640	16.319	4,153,601
2025-10-14	16.920	17.420	16.430	16.570	16.250	7,959,899
2025-10-13	16.390	17.650	16.350	17.130	16.799	10,602,299
2025-10-10	16.980	17.230	16.600	16.990	16.662	6,822,306
2025-10-09	16.300	17.090	15.960	16.970	16.643	10,757,496
2025-09-30	16.420	16.620	15.920	16.220	15.907	7,039,000
2025-09-29	15.860	17.130	15.810	16.500	16.182	12,009,992
2025-09-26	15.800	16.270	15.710	15.750	15.446	8,714,775
2025-09-25	15.640	16.030	15.530	15.930	15.623	10,387,995
2025-09-24	15.300	16.300	15.300	15.750	15.446	17,898,295
2025-09-23	15.000	15.860	14.390	15.530	15.230	18,775,047
2025-09-22	13.850	15.190	13.850	14.720	14.436	17,046,858
2025-09-19	13.880	13.910	13.600	13.810	13.544	2,608,500
2025-09-18	14.080	14.170	13.590	13.790	13.524	3,857,300
2025-09-17	14.020	14.130	13.940	14.080	13.808	1,955,500
2025-09-16	13.810	14.100	13.810	14.030	13.759	2,191,123
2025-09-15	14.190	14.190	13.840	13.890	13.622	2,656,190
2025-09-12	14.330	14.340	14.050	14.190	13.916	4,098,756
2025-09-11	13.830	14.140	13.720	14.050	13.779	2,490,705
2025-09-10	13.800	14.150	13.680	13.950	13.681	5,378,399
2025-09-09	13.950	14.080	13.710	13.800	13.534	2,486,090
2025-09-08	13.920	14.110	13.800	13.950	13.681	3,198,529
2025-09-05	13.660	13.950	13.610	13.910	13.642	2,449,999
2025-09-04	13.730	13.870	13.450	13.650	13.387	3,278,200
2025-09-03	14.020	14.060	13.660	13.730	13.465	3,304,796
2025-09-02	14.310	14.360	13.810	13.980	13.710	4,022,951
2025-09-01	14.430	14.550	14.260	14.290	14.014	3,092,200
2025-08-29	14.630	14.700	14.350	14.360	14.083	3,785,600
2025-08-28	15.100	15.190	14.280	14.630	14.348	6,527,195
2025-08-27	15.320	15.680	15.090	15.100	14.809	6,038,990
2025-08-26	15.220	15.340	15.010	15.260	14.966	4,470,809
2025-08-25	15.030	15.220	15.000	15.220	14.926	4,363,399
2025-08-22	15.040	15.100	14.920	15.030	14.740	3,380,212
2025-08-21	15.180	15.220	14.930	15.050	14.760	3,053,707
2025-08-20	15.090	15.150	14.940	15.150	14.858	2,605,911
2025-08-19	15.000	15.140	14.750	15.080	14.789	3,375,799
2025-08-18	14.950	15.150	14.910	14.990	14.701	3,575,499
2025-08-15	14.680	14.960	14.680	14.840	14.554	2,448,911
2025-08-14	15.120	15.190	14.700	14.710	14.426	3,444,799
2025-08-13	15.150	15.280	15.020	15.110	14.818	3,142,108
2025-08-12	15.160	15.280	15.000	15.070	14.779	2,110,196
2025-08-11	15.130	15.230	15.010	15.210	14.916	3,533,697
2025-08-08	14.900	15.020	14.510	15.010	14.720	4,331,698
2025-08-07	15.280	15.290	15.010	15.050	14.760	3,165,999
2025-08-06	15.120	15.240	15.080	15.230	14.936	2,659,197
2025-08-05	15.130	15.130	14.930	15.100	14.809	2,307,696
2025-08-04	14.610	15.090	14.590	15.030	14.740	3,412,179
2025-08-01	14.670	14.820	14.640	14.750	14.465	1,774,898
2025-07-31	14.940	14.960	14.630	14.660	14.377	2,588,400
2025-07-30	15.090	15.100	14.790	14.900	14.612	3,030,399
2025-07-29	15.010	15.290	14.850	15.090	14.799	4,613,115
2025-07-28	14.800	15.080	14.760	14.980	14.691	3,605,895
2025-07-25	14.900	14.910	14.710	14.810	14.524	2,286,300

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3100 CNY
2026-01-09	0.0800 CNY
2025-06-04	0.3600 CNY
2024-06-14	0.1500 CNY
2023-05-26	0.3500 CNY
2022-05-27	0.3500 CNY
2021-09-28	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.